KissMeData/067000/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194200	820007915	2900	2900	2900	2900	34488
3	20231218	194100	820007915	2900	2900	2900	2900	0
4	20231218	194000	820007915	2900	2900	2900	2900	0
5	20231218	193900	820007915	2900	2900	2900	2900	0
6	20231218	193800	820007915	2900	2900	2900	2900	0
7	20231218	193700	820007915	2900	2900	2900	2900	0
8	20231218	193600	820007915	2900	2900	2900	2900	0
9	20231218	193500	820007915	2900	2900	2900	2900	0
10	20231218	193400	820007915	2900	2900	2900	2900	0
11	20231218	193300	820007915	2900	2900	2900	2900	0
12	20231218	193200	820007915	2900	2900	2900	2900	0
13	20231218	193100	820007915	2900	2900	2900	2900	0
14	20231218	193000	820007915	2900	2900	2900	2900	0
15	20231218	192900	820007915	2900	2900	2900	2900	0
16	20231218	192800	820007915	2900	2900	2900	2900	0
17	20231218	192700	820007915	2900	2900	2900	2900	0
18	20231218	192600	820007915	2900	2900	2900	2900	0
19	20231218	192500	820007915	2900	2900	2900	2900	0
20	20231218	192400	820007915	2900	2900	2900	2900	0
21	20231218	192300	820007915	2900	2900	2900	2900	0
22	20231218	192200	820007915	2900	2900	2900	2900	0
23	20231218	192100	820007915	2900	2900	2900	2900	0
24	20231218	192000	820007915	2900	2900	2900	2900	0
25	20231218	191900	820007915	2900	2900	2900	2900	0
26	20231218	191800	820007915	2900	2900	2900	2900	0
27	20231218	191700	820007915	2900	2900	2900	2900	0
28	20231218	191600	820007915	2900	2900	2900	2900	0
29	20231218	191500	820007915	2900	2900	2900	2900	0
30	20231218	191400	820007915	2900	2900	2900	2900	0
31	20231218	191300	820007915	2900	2900	2900	2900	0
32	20231218	191200	820007915	2900	2900	2900	2900	34488
33	20231218	191100	820007915	2900	2900	2900	2900	0
34	20231218	191000	820007915	2900	2900	2900	2900	0
35	20231218	190900	820007915	2900	2900	2900	2900	0
36	20231218	190800	820007915	2900	2900	2900	2900	0
37	20231218	190700	820007915	2900	2900	2900	2900	0
38	20231218	190600	820007915	2900	2900	2900	2900	0
39	20231218	190500	820007915	2900	2900	2900	2900	0
40	20231218	190400	820007915	2900	2900	2900	2900	0
41	20231218	190300	820007915	2900	2900	2900	2900	0
42	20231218	190200	820007915	2900	2900	2900	2900	0
43	20231218	190100	820007915	2900	2900	2900	2900	0
44	20231218	190000	820007915	2900	2900	2900	2900	0
45	20231218	185900	820007915	2900	2900	2900	2900	0
46	20231218	185800	820007915	2900	2900	2900	2900	0
47	20231218	185700	820007915	2900	2900	2900	2900	0
48	20231218	185600	820007915	2900	2900	2900	2900	0
49	20231218	185500	820007915	2900	2900	2900	2900	0
50	20231218	185400	820007915	2900	2900	2900	2900	0
51	20231218	185300	820007915	2900	2900	2900	2900	0
52	20231218	185200	820007915	2900	2900	2900	2900	0
53	20231218	185100	820007915	2900	2900	2900	2900	0
54	20231218	185000	820007915	2900	2900	2900	2900	0
55	20231218	184900	820007915	2900	2900	2900	2900	0
56	20231218	184800	820007915	2900	2900	2900	2900	0
57	20231218	184700	820007915	2900	2900	2900	2900	0
58	20231218	184600	820007915	2900	2900	2900	2900	0
59	20231218	184500	820007915	2900	2900	2900	2900	0
60	20231218	184400	820007915	2900	2900	2900	2900	0
61	20231218	184300	820007915	2900	2900	2900	2900	0
62	20231218	184200	820007915	2900	2900	2900	2900	34488
63	20231218	184100	820007915	2900	2900	2900	2900	0
64	20231218	184000	820007915	2900	2900	2900	2900	0
65	20231218	183900	820007915	2900	2900	2900	2900	0
66	20231218	183800	820007915	2900	2900	2900	2900	0
67	20231218	183700	820007915	2900	2900	2900	2900	0
68	20231218	183600	820007915	2900	2900	2900	2900	0
69	20231218	183500	820007915	2900	2900	2900	2900	0
70	20231218	183400	820007915	2900	2900	2900	2900	0
71	20231218	183300	820007915	2900	2900	2900	2900	0
72	20231218	183200	820007915	2900	2900	2900	2900	0
73	20231218	183100	820007915	2900	2900	2900	2900	0
74	20231218	183000	820007915	2900	2900	2900	2900	0
75	20231218	182900	820007915	2900	2900	2900	2900	0
76	20231218	182800	820007915	2900	2900	2900	2900	0
77	20231218	182700	820007915	2900	2900	2900	2900	0
78	20231218	182600	820007915	2900	2900	2900	2900	0
79	20231218	182500	820007915	2900	2900	2900	2900	0
80	20231218	182400	820007915	2900	2900	2900	2900	0
81	20231218	182300	820007915	2900	2900	2900	2900	0
82	20231218	182200	820007915	2900	2900	2900	2900	0
83	20231218	182100	820007915	2900	2900	2900	2900	0
84	20231218	182000	820007915	2900	2900	2900	2900	0
85	20231218	181900	820007915	2900	2900	2900	2900	0
86	20231218	181800	820007915	2900	2900	2900	2900	0
87	20231218	181700	820007915	2900	2900	2900	2900	0
88	20231218	181600	820007915	2900	2900	2900	2900	0
89	20231218	181500	820007915	2900	2900	2900	2900	0
90	20231218	181400	820007915	2900	2900	2900	2900	0
91	20231218	181300	820007915	2900	2900	2900	2900	0
92	20231218	181200	820007915	2900	2900	2900	2900	34488
93	20231218	181100	820007915	2900	2900	2900	2900	0
94	20231218	181000	820007915	2900	2900	2900	2900	0
95	20231218	180900	820007915	2900	2900	2900	2900	0
96	20231218	180800	820007915	2900	2900	2900	2900	0
97	20231218	180700	820007915	2900	2900	2900	2900	0
98	20231218	180600	820007915	2900	2900	2900	2900	0
99	20231218	180500	820007915	2900	2900	2900	2900	0
100	20231218	180400	820007915	2900	2900	2900	2900	0
101	20231218	180300	820007915	2900	2900	2900	2900	0
102	20231218	180200	820007915	2900	2900	2900	2900	0
103	20231218	180100	820007915	2900	2900	2900	2900	0
104	20231218	180000	820007915	2900	2900	2900	2900	0
105	20231218	175900	820007915	2900	2900	2900	2900	0
106	20231218	175800	820007915	2900	2900	2900	2900	0
107	20231218	175700	820007915	2900	2900	2900	2900	0
108	20231218	175600	820007915	2900	2900	2900	2900	0
109	20231218	175500	820007915	2900	2900	2900	2900	0
110	20231218	175400	820007915	2900	2900	2900	2900	0
111	20231218	175300	820007915	2900	2900	2900	2900	0
112	20231218	175200	820007915	2900	2900	2900	2900	0
113	20231218	175100	820007915	2900	2900	2900	2900	0
114	20231218	175000	820007915	2900	2900	2900	2900	0
115	20231218	174900	820007915	2900	2900	2900	2900	0
116	20231218	174800	820007915	2900	2900	2900	2900	0
117	20231218	174700	820007915	2900	2900	2900	2900	0
118	20231218	174600	820007915	2900	2900	2900	2900	0
119	20231218	174500	820007915	2900	2900	2900	2900	0
120	20231218	174400	820007915	2900	2900	2900	2900	0
121	20231218	174300	820007915	2900	2900	2900	2900	0
122	20231218	174200	820007915	2900	2900	2900	2900	34488
123	20231218	174100	820007915	2900	2900	2900	2900	0
124	20231218	174000	820007915	2900	2900	2900	2900	0
125	20231218	173900	820007915	2900	2900	2900	2900	0
126	20231218	173800	820007915	2900	2900	2900	2900	0
127	20231218	173700	820007915	2900	2900	2900	2900	0
128	20231218	173600	820007915	2900	2900	2900	2900	0
129	20231218	173500	820007915	2900	2900	2900	2900	0
130	20231218	173400	820007915	2900	2900	2900	2900	0
131	20231218	173300	820007915	2900	2900	2900	2900	0
132	20231218	173200	820007915	2900	2900	2900	2900	0
133	20231218	173100	820007915	2900	2900	2900	2900	0
134	20231218	173000	820007915	2900	2900	2900	2900	0
135	20231218	172900	820007915	2900	2900	2900	2900	0
136	20231218	172800	820007915	2900	2900	2900	2900	0
137	20231218	172700	820007915	2900	2900	2900	2900	0
138	20231218	172600	820007915	2900	2900	2900	2900	0
139	20231218	172500	820007915	2900	2900	2900	2900	0
140	20231218	172400	820007915	2900	2900	2900	2900	0
141	20231218	172300	820007915	2900	2900	2900	2900	0
142	20231218	172200	820007915	2900	2900	2900	2900	0
143	20231218	172100	820007915	2900	2900	2900	2900	0
144	20231218	172000	820007915	2900	2900	2900	2900	0
145	20231218	171900	820007915	2900	2900	2900	2900	0
146	20231218	171800	820007915	2900	2900	2900	2900	0
147	20231218	171700	820007915	2900	2900	2900	2900	0
148	20231218	171600	820007915	2900	2900	2900	2900	0
149	20231218	171500	820007915	2900	2900	2900	2900	0
150	20231218	171400	820007915	2900	2900	2900	2900	0
151	20231218	171300	820007915	2900	2900	2900	2900	0
152	20231218	171200	820007915	2900	2900	2900	2900	34488
153	20231218	171100	820007915	2900	2900	2900	2900	0
154	20231218	171000	820007915	2900	2900	2900	2900	0
155	20231218	170900	820007915	2900	2900	2900	2900	0
156	20231218	170800	820007915	2900	2900	2900	2900	0
157	20231218	170700	820007915	2900	2900	2900	2900	0
158	20231218	170600	820007915	2900	2900	2900	2900	0
159	20231218	170500	820007915	2900	2900	2900	2900	0
160	20231218	170400	820007915	2900	2900	2900	2900	0
161	20231218	170300	820007915	2900	2900	2900	2900	0
162	20231218	170200	820007915	2900	2900	2900	2900	0
163	20231218	170100	820007915	2900	2900	2900	2900	0
164	20231218	170000	820007915	2900	2900	2900	2900	0
165	20231218	165900	820007915	2900	2900	2900	2900	0
166	20231218	165800	820007915	2900	2900	2900	2900	0
167	20231218	165700	820007915	2900	2900	2900	2900	0
168	20231218	165600	820007915	2900	2900	2900	2900	0
169	20231218	165500	820007915	2900	2900	2900	2900	0
170	20231218	165400	820007915	2900	2900	2900	2900	0
171	20231218	165300	820007915	2900	2900	2900	2900	0
172	20231218	165200	820007915	2900	2900	2900	2900	0
173	20231218	165100	820007915	2900	2900	2900	2900	0
174	20231218	165000	820007915	2900	2900	2900	2900	0
175	20231218	164900	820007915	2900	2900	2900	2900	0
176	20231218	164800	820007915	2900	2900	2900	2900	0
177	20231218	164700	820007915	2900	2900	2900	2900	0
178	20231218	164600	820007915	2900	2900	2900	2900	0
179	20231218	164500	820007915	2900	2900	2900	2900	0
180	20231218	164400	820007915	2900	2900	2900	2900	0
181	20231218	164300	820007915	2900	2900	2900	2900	0
182	20231218	164200	820007915	2900	2900	2900	2900	34488
183	20231218	164100	820007915	2900	2900	2900	2900	0
184	20231218	164000	820007915	2900	2900	2900	2900	0
185	20231218	163900	820007915	2900	2900	2900	2900	0
186	20231218	163800	820007915	2900	2900	2900	2900	0
187	20231218	163700	820007915	2900	2900	2900	2900	0
188	20231218	163600	820007915	2900	2900	2900	2900	0
189	20231218	163500	820007915	2900	2900	2900	2900	0
190	20231218	163400	820007915	2900	2900	2900	2900	0
191	20231218	163300	820007915	2900	2900	2900	2900	0
192	20231218	163200	820007915	2900	2900	2900	2900	0
193	20231218	163100	820007915	2900	2900	2900	2900	0
194	20231218	163000	820007915	2900	2900	2900	2900	0
195	20231218	162900	820007915	2900	2900	2900	2900	0
196	20231218	162800	820007915	2900	2900	2900	2900	0
197	20231218	162700	820007915	2900	2900	2900	2900	0
198	20231218	162600	820007915	2900	2900	2900	2900	0
199	20231218	162500	820007915	2900	2900	2900	2900	0
200	20231218	162400	820007915	2900	2900	2900	2900	0
201	20231218	162300	820007915	2900	2900	2900	2900	0
202	20231218	162200	820007915	2900	2900	2900	2900	0
203	20231218	162100	820007915	2900	2900	2900	2900	0
204	20231218	162000	820007915	2900	2900	2900	2900	0
205	20231218	161900	820007915	2900	2900	2900	2900	0
206	20231218	161800	820007915	2900	2900	2900	2900	0
207	20231218	161700	820007915	2900	2900	2900	2900	0
208	20231218	161600	820007915	2900	2900	2900	2900	0
209	20231218	161500	820007915	2900	2900	2900	2900	0
210	20231218	161400	820007915	2900	2900	2900	2900	0
211	20231218	161300	820007915	2900	2900	2900	2900	0
212	20231218	161200	820007915	2900	2900	2900	2900	34488
213	20231218	161100	820007915	2900	2900	2900	2900	0
214	20231218	161000	820007915	2900	2900	2900	2900	0
215	20231218	160900	820007915	2900	2900	2900	2900	0
216	20231218	160800	820007915	2900	2900	2900	2900	0
217	20231218	160700	820007915	2900	2900	2900	2900	0
218	20231218	160600	820007915	2900	2900	2900	2900	0
219	20231218	160500	820007915	2900	2900	2900	2900	0
220	20231218	160400	820007915	2900	2900	2900	2900	0
221	20231218	160300	820007915	2900	2900	2900	2900	0
222	20231218	160200	820007915	2900	2900	2900	2900	0
223	20231218	160100	820007915	2900	2900	2900	2900	0
224	20231218	160000	820007915	2900	2900	2900	2900	0
225	20231218	155900	820007915	2900	2900	2900	2900	0
226	20231218	155800	820007915	2900	2900	2900	2900	0
227	20231218	155700	820007915	2900	2900	2900	2900	0
228	20231218	155600	820007915	2900	2900	2900	2900	0
229	20231218	155500	820007915	2900	2900	2900	2900	0
230	20231218	155400	820007915	2900	2900	2900	2900	0
231	20231218	155300	820007915	2900	2900	2900	2900	0
232	20231218	155200	820007915	2900	2900	2900	2900	0
233	20231218	155100	820007915	2900	2900	2900	2900	0
234	20231218	155000	820007915	2900	2900	2900	2900	0
235	20231218	154900	820007915	2900	2900	2900	2900	0
236	20231218	154800	820007915	2900	2900	2900	2900	0
237	20231218	154700	820007915	2900	2900	2900	2900	0
238	20231218	154600	820007915	2900	2900	2900	2900	0
239	20231218	154500	820007915	2900	2900	2900	2900	0
240	20231218	154400	820007915	2900	2900	2900	2900	0
241	20231218	154300	820007915	2900	2900	2900	2900	0
242	20231218	154200	820007915	2900	2900	2900	2900	34488
243	20231218	154100	820007915	2900	2900	2900	2900	0
244	20231218	154000	820007915	2900	2900	2900	2900	0
245	20231218	153900	820007915	2900	2900	2900	2900	0
246	20231218	153800	820007915	2900	2900	2900	2900	0
247	20231218	153700	820007915	2900	2900	2900	2900	0
248	20231218	153600	820007915	2900	2900	2900	2900	0
249	20231218	153500	820007915	2900	2900	2900	2900	0
250	20231218	153400	820007915	2900	2900	2900	2900	0
251	20231218	153300	820007915	2900	2900	2900	2900	0
252	20231218	153200	820007915	2900	2900	2900	2900	0
253	20231218	153100	820007915	2900	2900	2900	2900	0
254	20231218	153000	820007915	2900	2900	2900	2900	34488
255	20231218	152900	719992715	2940	2940	2940	2940	0
256	20231218	152800	719992715	2940	2940	2940	2940	0
257	20231218	152700	719992715	2940	2940	2940	2940	0
258	20231218	152600	719992715	2940	2940	2940	2940	0
259	20231218	152500	719992715	2940	2940	2940	2940	0
260	20231218	152400	719992715	2940	2940	2940	2940	0
261	20231218	152300	719992715	2940	2940	2940	2940	0
262	20231218	152200	719992715	2940	2940	2940	2940	0
263	20231218	152100	719992715	2940	2940	2940	2940	0
264	20231218	152000	719992715	2940	2940	2940	2940	0
265	20231218	151900	719992715	2940	2940	2940	2930	242
266	20231218	151800	719283235	2940	2935	2940	2920	1737
267	20231218	151700	714187775	2935	2930	2940	2930	633
268	20231218	151600	712330445	2930	2930	2930	2930	91
269	20231218	151500	712063815	2930	2930	2930	2930	474
270	20231218	151400	710674995	2925	2930	2930	2925	214
271	20231218	151300	710048245	2940	2940	2940	2940	0
272	20231218	151200	710048245	2940	2940	2940	2940	121
273	20231218	151100	709692505	2920	2925	2925	2920	2233
274	20231218	151000	703165445	2925	2930	2935	2925	1352
275	20231218	150900	699204650	2935	2940	2940	2935	190
276	20231218	150800	698646995	2940	2935	2940	2935	308
277	20231218	150700	697742990	2940	2940	2940	2940	0
278	20231218	150600	697742990	2940	2940	2940	2940	5
279	20231218	150500	697728290	2940	2940	2940	2940	42
280	20231218	150400	697604810	2940	2930	2940	2930	5849
281	20231218	150300	680464815	2930	2940	2940	2930	5881
282	20231218	150200	663200170	2945	2945	2945	2945	40
283	20231218	150100	663082370	2940	2940	2940	2940	95
284	20231218	150000	662803070	2940	2940	2940	2940	1
285	20231218	145900	662800130	2940	2940	2940	2940	0
286	20231218	145800	662800130	2940	2940	2940	2940	226
287	20231218	145700	662135690	2940	2945	2945	2940	1196
288	20231218	145600	658619115	2940	2950	2950	2940	5655
289	20231218	145500	641958535	2955	2955	2955	2955	66
290	20231218	145400	641763505	2955	2950	2955	2950	89
291	20231218	145300	641500930	2950	2950	2950	2950	380
292	20231218	145200	640379930	2950	2950	2950	2950	61
293	20231218	145100	640199980	2960	2960	2960	2960	5
294	20231218	145000	640185180	2945	2950	2950	2945	6169
295	20231218	144900	622001475	2955	2955	2955	2955	1718
296	20231218	144800	616924785	2955	2960	2960	2955	63
297	20231218	144700	616738310	2955	2960	2960	2955	91
298	20231218	144600	616469400	2960	2960	2960	2960	81
299	20231218	144500	616229640	2960	2960	2960	2960	0
300	20231218	144400	616229640	2960	2965	2965	2960	840
301	20231218	144300	613741370	2965	2965	2965	2965	3
302	20231218	144200	613732475	2965	2965	2965	2965	61
303	20231218	144100	613551610	2965	2955	2965	2955	12
304	20231218	144000	613516130	2965	2965	2965	2965	2
305	20231218	143900	613510200	2960	2960	2960	2960	62
306	20231218	143800	613326680	2965	2965	2965	2965	0
307	20231218	143700	613326680	2965	2960	2965	2960	727
308	20231218	143600	611174745	2960	2960	2960	2960	1
309	20231218	143500	611171785	2960	2955	2960	2955	1061
310	20231218	143400	608036225	2960	2960	2960	2960	63
311	20231218	143300	607849745	2960	2960	2960	2960	0
312	20231218	143200	607849745	2960	2960	2960	2960	61
313	20231218	143100	607669185	2955	2955	2955	2955	5
314	20231218	143000	607654410	2960	2960	2960	2960	62
315	20231218	142900	607470890	2955	2955	2955	2955	587
316	20231218	142800	605736305	2960	2955	2960	2955	76
317	20231218	142700	605511420	2960	2960	2960	2960	61
318	20231218	142600	605330860	2960	2960	2960	2960	22
319	20231218	142500	605265740	2965	2960	2965	2960	169
320	20231218	142400	604765195	2965	2965	2965	2965	0
321	20231218	142300	604765195	2965	2960	2965	2960	69
322	20231218	142200	604560650	2965	2965	2965	2965	1
323	20231218	142100	604557685	2965	2960	2965	2960	284
324	20231218	142000	603716735	2960	2960	2960	2960	61
325	20231218	141900	603536175	2960	2960	2960	2960	1
326	20231218	141800	603533215	2960	2960	2960	2960	61
327	20231218	141700	603352655	2960	2960	2960	2960	0
328	20231218	141600	603352655	2960	2960	2960	2960	61
329	20231218	141500	603172095	2960	2960	2960	2960	47
330	20231218	141400	603032975	2960	2955	2960	2955	106
331	20231218	141300	602719440	2960	2960	2960	2960	78
332	20231218	141200	602488560	2960	2960	2960	2960	0
333	20231218	141100	602488560	2960	2960	2960	2960	61
334	20231218	141000	602308000	2965	2965	2965	2965	1
335	20231218	140900	602305035	2950	2955	2955	2950	292
336	20231218	140800	601443330	2955	2955	2955	2955	61
337	20231218	140700	601263075	2960	2960	2960	2960	61
338	20231218	140600	601082515	2955	2955	2955	2955	0
339	20231218	140500	601082515	2955	2955	2955	2955	71
340	20231218	140400	600872710	2955	2955	2955	2955	0
341	20231218	140300	600872710	2955	2955	2955	2955	66
342	20231218	140200	600677680	2960	2960	2960	2960	61
343	20231218	140100	600497120	2955	2955	2955	2955	0
344	20231218	140000	600497120	2955	2955	2955	2955	1924
345	20231218	135900	594811700	2960	2960	2960	2960	61
346	20231218	135800	594631140	2960	2960	2960	2960	5
347	20231218	135700	594616340	2960	2960	2965	2960	3768
348	20231218	135600	583462755	2965	2965	2965	2965	200
349	20231218	135500	582869755	2965	2965	2965	2965	62
350	20231218	135400	582685925	2965	2960	2965	2960	19
351	20231218	135300	582629605	2965	2960	2965	2960	66
352	20231218	135200	582433940	2965	2965	2965	2965	61
353	20231218	135100	582253075	2965	2965	2965	2965	0
354	20231218	135000	582253075	2965	2965	2965	2965	205
355	20231218	134900	581645250	2960	2960	2960	2960	2
356	20231218	134800	581639330	2965	2960	2965	2960	261
357	20231218	134700	580866465	2965	2965	2965	2965	0
358	20231218	134600	580866465	2965	2965	2970	2965	989
359	20231218	134500	577933770	2970	2970	2970	2970	111
360	20231218	134400	577604100	2970	2970	2970	2970	0
361	20231218	134300	577604100	2970	2970	2970	2970	61
362	20231218	134200	577422930	2970	2970	2970	2970	5
363	20231218	134100	577408080	2965	2970	2970	2965	868
364	20231218	134000	574834120	2970	2970	2970	2970	1616
365	20231218	133900	570034600	2975	2975	2975	2975	61
366	20231218	133800	569853125	2980	2980	2980	2980	0
367	20231218	133700	569853125	2980	2980	2980	2980	10
368	20231218	133600	569823325	2980	2980	2985	2970	444
369	20231218	133500	568501805	2980	2975	2980	2975	6
370	20231218	133400	568483945	2980	2970	2980	2970	81
371	20231218	133300	568243305	2970	2970	2970	2970	0
372	20231218	133200	568243305	2970	2970	2970	2970	161
373	20231218	133100	567765135	2970	2970	2970	2970	81
374	20231218	133000	567524565	2970	2965	2970	2965	15
375	20231218	132900	567480040	2970	2970	2970	2970	62
376	20231218	132800	567295900	2970	2970	2970	2970	1
377	20231218	132700	567292930	2970	2970	2970	2970	113
378	20231218	132600	566957320	2970	2970	2970	2970	74
379	20231218	132500	566737540	2970	2970	2970	2970	61
380	20231218	132400	566556370	2965	2970	2970	2965	1061
381	20231218	132300	563410200	2965	2965	2965	2965	1006
382	20231218	132200	560427410	2960	2965	2965	2960	383
383	20231218	132100	559291925	2965	2960	2965	2960	104
384	20231218	132000	558983570	2965	2965	2965	2960	1168
385	20231218	131900	555520455	2965	2965	2965	2965	3407
386	20231218	131800	545418700	2965	2965	2965	2965	61
387	20231218	131700	545237835	2965	2965	2965	2965	63
388	20231218	131600	545051040	2965	2965	2965	2965	3
389	20231218	131500	545042145	2960	2960	2960	2960	80
390	20231218	131400	544805345	2960	2965	2965	2960	912
391	20231218	131300	542105515	2965	2965	2965	2965	0
392	20231218	131200	542105515	2965	2965	2965	2965	421
393	20231218	131100	540857250	2970	2970	2970	2970	84
394	20231218	131000	540607770	2970	2970	2970	2970	62
395	20231218	130900	540423630	2965	2975	2975	2965	62
396	20231218	130800	540239790	2975	2975	2975	2975	2
397	20231218	130700	540233840	2975	2975	2975	2960	122
398	20231218	130600	539872200	2970	2970	2970	2970	62
399	20231218	130500	539688060	2975	2975	2975	2975	16
400	20231218	130400	539640460	2975	2960	2975	2960	5154
401	20231218	130300	524334675	2960	2960	2960	2960	64
402	20231218	130200	524145235	2960	2960	2960	2960	0
403	20231218	130100	524145235	2960	2960	2960	2960	61
404	20231218	130000	523964675	2960	2960	2960	2960	0
405	20231218	125900	523964675	2960	2960	2960	2960	61
406	20231218	125800	523784115	2960	2960	2960	2960	615
407	20231218	125700	521963715	2960	2960	2960	2960	61
408	20231218	125600	521783155	2960	2965	2965	2960	224
409	20231218	125500	521119810	2965	2965	2965	2965	0
410	20231218	125400	521119810	2965	2965	2965	2965	565
411	20231218	125300	519444585	2965	2965	2965	2965	2
412	20231218	125200	519438655	2965	2965	2965	2960	170
413	20231218	125100	518934610	2965	2965	2965	2965	0
414	20231218	125000	518934610	2965	2970	2970	2965	66
415	20231218	124900	518738895	2970	2965	2970	2960	129
416	20231218	124800	518356730	2965	2965	2965	2965	0
417	20231218	124700	518356730	2965	2965	2965	2960	216
418	20231218	124600	517716390	2965	2965	2965	2965	1
419	20231218	124500	517713425	2960	2960	2960	2960	1308
420	20231218	124400	513841745	2960	2960	2960	2960	838
421	20231218	124300	511361265	2960	2960	2960	2960	61
422	20231218	124200	511180705	2955	2960	2960	2955	83
423	20231218	124100	510935135	2960	2960	2960	2960	0
424	20231218	124000	510935135	2960	2960	2960	2960	201
425	20231218	123900	510340175	2955	2955	2955	2955	44
426	20231218	123800	510210155	2960	2960	2960	2960	61
427	20231218	123700	510029595	2955	2955	2955	2955	0
428	20231218	123600	510029595	2955	2955	2955	2955	0
429	20231218	123500	510029595	2955	2955	2955	2955	61
430	20231218	123400	509849340	2955	2955	2955	2955	559
431	20231218	123300	508197495	2960	2960	2960	2960	127
432	20231218	123200	507821575	2955	2955	2955	2955	20
433	20231218	123100	507762475	2960	2955	2960	2955	62
434	20231218	123000	507578960	2960	2960	2960	2960	340
435	20231218	122900	506572560	2960	2960	2960	2960	61
436	20231218	122800	506392000	2960	2970	2970	2960	2748
437	20231218	122700	498257275	2960	2960	2960	2960	0
438	20231218	122600	498257275	2960	2970	2970	2960	161
439	20231218	122500	497779650	2965	2965	2965	2965	0
440	20231218	122400	497779650	2965	2970	2970	2965	161
441	20231218	122300	497301980	2965	2965	2965	2965	177
442	20231218	122200	496777175	2970	2965	2970	2965	106
443	20231218	122100	496462505	2970	2970	2970	2970	61
444	20231218	122000	496281335	2975	2965	2975	2965	930
445	20231218	121900	493523875	2965	2965	2965	2965	500
446	20231218	121800	492041375	2965	2965	2965	2965	5
447	20231218	121700	492026550	2960	2965	2965	2960	3000
448	20231218	121600	483146245	2965	2970	2970	2965	594
449	20231218	121500	481384730	2975	2975	2975	2975	0
450	20231218	121400	481384730	2975	2970	2975	2965	2561
451	20231218	121300	473768060	2970	2975	2975	2970	4
452	20231218	121200	473756175	2970	2970	2970	2970	166
453	20231218	121100	473263155	2965	2965	2965	2965	0
454	20231218	121000	473263155	2965	2965	2965	2965	357
455	20231218	120900	472204650	2965	2965	2965	2965	31
456	20231218	120800	472112735	2965	2970	2970	2965	1631
457	20231218	120700	467276815	2970	2970	2980	2970	562
458	20231218	120600	465607665	2965	2970	2970	2965	1914
459	20231218	120500	459930135	2975	2980	2980	2975	92
460	20231218	120400	459656130	2980	2980	2980	2980	0
461	20231218	120300	459656130	2980	2975	2980	2975	63
462	20231218	120200	459468400	2975	2975	2975	2975	0
463	20231218	120100	459468400	2975	2975	2980	2975	229
464	20231218	120000	458786815	2975	2975	2975	2975	61
465	20231218	115900	458605340	2970	2970	2970	2970	163
466	20231218	115800	458121230	2975	2975	2980	2970	1991
467	20231218	115700	452207275	2980	2975	2980	2975	114
468	20231218	115600	451868100	2975	2985	2985	2975	714
469	20231218	115500	449743030	2985	2985	2985	2985	0
470	20231218	115400	449743030	2985	2985	2985	2985	66
471	20231218	115300	449546020	2990	2990	2990	2990	0
472	20231218	115200	449546020	2990	2985	2990	2985	158
473	20231218	115100	449074280	2990	2990	2990	2990	33
474	20231218	115000	448975610	2980	2980	2980	2980	0
475	20231218	114900	448975610	2980	2980	2980	2980	170
476	20231218	114800	448469010	2990	2985	2990	2985	3
477	20231218	114700	448460050	2985	2985	2985	2985	62
478	20231218	114600	448274980	2985	2985	2985	2985	65
479	20231218	114500	448080955	2980	2985	2985	2980	6
480	20231218	114400	448063050	2980	2985	2985	2980	325
481	20231218	114300	447093925	2990	2990	2990	2990	0
482	20231218	114200	447093925	2990	2990	2990	2990	61
483	20231218	114100	446911535	2990	2990	2990	2990	1455
484	20231218	114000	442561085	2995	2995	2995	2995	300
485	20231218	113900	441662585	3000	3000	3000	3000	5
486	20231218	113800	441647585	3000	3000	3000	2990	2156
487	20231218	113700	435183175	3000	3000	3000	3000	1766
488	20231218	113600	429885175	3005	3000	3005	3000	1850
489	20231218	113500	424335170	3000	3000	3000	3000	316
490	20231218	113400	423387170	2995	3000	3000	2995	700
491	20231218	113300	421290170	3000	2995	3000	2995	2745
492	20231218	113200	413068590	2995	2995	2995	2995	2168
493	20231218	113100	406575430	2995	2995	2995	2990	2871
494	20231218	113000	397976955	3000	3000	3000	3000	826
495	20231218	112900	395498955	2995	2990	2995	2990	1307
496	20231218	112800	391588490	2995	2995	2995	2995	92
497	20231218	112700	391312950	2995	2995	2995	2995	318
498	20231218	112600	390360540	2995	2990	2995	2990	1604
499	20231218	112500	385561560	2990	2990	2990	2990	1300
500	20231218	112400	381674560	2990	2990	2990	2990	1900
501	20231218	112300	375993560	2990	2980	2990	2980	165
502	20231218	112200	375501525	2990	2985	2990	2985	43
503	20231218	112100	375373005	2985	2985	2985	2985	61
504	20231218	112000	375190920	2985	2985	2985	2985	3
505	20231218	111900	375181965	2985	2980	2985	2980	89
506	20231218	111800	374916670	2980	2985	2985	2980	402
507	20231218	111700	373717400	2990	2990	2990	2990	1
508	20231218	111600	373714410	2990	2990	2990	2980	1132
509	20231218	111500	370330950	2990	2975	2990	2975	3200
510	20231218	111400	360781215	2975	2975	2975	2970	328
511	20231218	111300	359806415	2980	2980	2980	2980	11
512	20231218	111200	359773635	2980	2975	2980	2975	73
513	20231218	111100	359556150	2975	2975	2975	2975	61
514	20231218	111000	359374675	2980	2980	2980	2980	77
515	20231218	110900	359145215	2975	2975	2975	2965	145
516	20231218	110800	358714225	2980	2980	2980	2980	1
517	20231218	110700	358711245	2970	2970	2970	2970	29
518	20231218	110600	358625115	2970	2970	2970	2970	61
519	20231218	110500	358443945	2980	2980	2980	2980	2
520	20231218	110400	358437985	2965	2975	2980	2965	1753
521	20231218	110300	353239425	2975	2975	2980	2975	116
522	20231218	110200	352894275	2975	2975	2975	2975	153
523	20231218	110100	352439100	2980	2980	2980	2980	1
524	20231218	110000	352436120	2975	2975	2980	2975	68
525	20231218	105900	352233810	2975	2975	2975	2975	0
526	20231218	105800	352233810	2975	2975	2980	2975	84
527	20231218	105700	351983905	2975	2975	2975	2975	61
528	20231218	105600	351802430	2980	2980	2980	2980	0
529	20231218	105500	351802430	2980	2970	2980	2965	54
530	20231218	105400	351642025	2975	2975	2985	2970	351
531	20231218	105300	350598575	2975	2970	2975	2970	441
532	20231218	105200	349288360	2975	2975	2975	2975	48
533	20231218	105100	349145560	2970	2985	2985	2965	2417
534	20231218	105000	341971685	2975	2985	2985	2975	125
535	20231218	104900	341599700	2985	2970	2985	2960	1107
536	20231218	104800	338317380	2980	2975	2980	2965	420
537	20231218	104700	337069010	2965	2970	2970	2965	203
538	20231218	104600	336466125	2975	2980	2980	2970	911
539	20231218	104500	333759650	2980	2975	2980	2975	503
540	20231218	104400	332261520	2980	3000	3000	2980	171
541	20231218	104300	331751605	3005	2975	3005	2975	26621
542	20231218	104200	251918885	2975	2975	2975	2965	896
543	20231218	104100	249259745	2975	2990	2990	2975	3831
544	20231218	104000	237844505	2990	2970	3020	2970	11551
545	20231218	103900	203168350	2960	2960	2960	2960	87
546	20231218	103800	202910830	2960	2960	2960	2955	241
547	20231218	103700	202198365	2975	2975	2975	2975	40
548	20231218	103600	202079365	2975	2960	2975	2955	148
549	20231218	103500	201641135	2975	2960	2985	2955	4574
550	20231218	103400	188033325	2960	2960	2960	2960	2
551	20231218	103300	188027405	2950	2950	2950	2950	0
552	20231218	103200	188027405	2950	2975	3010	2950	10914
553	20231218	103100	155360610	2950	2940	2980	2940	10897
554	20231218	103000	123114715	2945	2940	2945	2940	1357
555	20231218	102900	119124830	2945	2945	2945	2945	335
556	20231218	102800	118138255	2945	2945	2945	2945	61
557	20231218	102700	117958610	2945	2945	2945	2945	61
558	20231218	102600	117778965	2945	2945	2945	2945	0
559	20231218	102500	117778965	2945	2945	2945	2945	62
560	20231218	102400	117596375	2945	2945	2945	2945	0
561	20231218	102300	117596375	2945	2945	2945	2945	98
562	20231218	102200	117307765	2945	2945	2945	2945	10
563	20231218	102100	117278315	2945	2945	2945	2945	66
564	20231218	102000	117083945	2945	2945	2945	2945	94
565	20231218	101900	116807115	2945	2945	2945	2945	747
566	20231218	101800	114607200	2945	2945	2945	2945	66
567	20231218	101700	114412830	2945	2945	2945	2945	0
568	20231218	101600	114412830	2945	2940	2945	2940	757
569	20231218	101500	112186940	2945	2945	2945	2945	0
570	20231218	101400	112186940	2945	2945	2945	2945	61
571	20231218	101300	112007295	2945	2945	2945	2940	236
572	20231218	101200	111312295	2945	2945	2945	2945	30
573	20231218	101100	111223945	2945	2945	2945	2945	1197
574	20231218	101000	107698780	2940	2940	2940	2940	100
575	20231218	100900	107404780	2945	2945	2945	2945	361
576	20231218	100800	106341635	2945	2945	2945	2945	0
577	20231218	100700	106341635	2945	2945	2945	2940	65
578	20231218	100600	106150220	2940	2940	2940	2940	61
579	20231218	100500	105970880	2940	2940	2940	2940	27
580	20231218	100400	105891500	2940	2940	2940	2940	61
581	20231218	100300	105712160	2940	2940	2940	2940	0
582	20231218	100200	105712160	2940	2940	2940	2940	81
583	20231218	100100	105474020	2940	2940	2940	2940	5
584	20231218	100000	105459320	2945	2945	2945	2945	61
585	20231218	095900	105279675	2945	2930	2945	2930	476
586	20231218	095800	103884965	2945	2930	2945	2930	535
587	20231218	095700	102315690	2945	2940	2945	2940	715
588	20231218	095600	100210080	2945	2945	2945	2945	5
589	20231218	095500	100195355	2935	2935	2935	2935	5
590	20231218	095400	100180680	2945	2945	2945	2945	0
591	20231218	095300	100180680	2945	2945	2945	2945	1
592	20231218	095200	100177735	2945	2945	2945	2945	0
593	20231218	095100	100177735	2945	2930	2945	2930	157
594	20231218	095000	99717670	2935	2945	2945	2935	500
595	20231218	094900	98248170	2945	2945	2945	2945	0
596	20231218	094800	98248170	2945	2945	2945	2945	270
597	20231218	094700	97453020	2945	2945	2945	2945	10
598	20231218	094600	97423570	2945	2945	2945	2945	0
599	20231218	094500	97423570	2945	2945	2945	2935	123
600	20231218	094400	97062535	2950	2945	2950	2945	5
601	20231218	094300	97047800	2945	2945	2945	2945	949
602	20231218	094200	94252995	2935	2945	2945	2935	265
603	20231218	094100	93475160	2945	2945	2945	2945	12
604	20231218	094000	93439820	2945	2945	2945	2945	0
605	20231218	093900	93439820	2945	2930	2945	2930	110
606	20231218	093800	93117280	2930	2945	2945	2930	242
607	20231218	093700	92407590	2945	2935	2945	2930	350
608	20231218	093600	91380255	2940	2940	2940	2940	3
609	20231218	093500	91371435	2940	2945	2945	2940	50
610	20231218	093400	91224420	2945	2945	2945	2945	5
611	20231218	093300	91209695	2940	2945	2945	2940	60
612	20231218	093200	91033245	2945	2950	2950	2945	104
613	20231218	093100	90726465	2950	2940	2950	2940	1517
614	20231218	093000	86266465	2945	2950	2950	2945	275
615	20231218	092900	85456540	2955	2950	2955	2950	20
616	20231218	092800	85397525	2945	2945	2950	2945	446
617	20231218	092700	84083930	2950	2950	2950	2950	21
618	20231218	092600	84021980	2955	2955	2955	2955	132
619	20231218	092500	83631920	2955	2950	2955	2945	34
620	20231218	092400	83531675	2945	2945	2945	2945	320
621	20231218	092300	82589275	2945	2945	2945	2945	3
622	20231218	092200	82580440	2945	2955	2955	2935	8105
623	20231218	092100	58739395	2960	2950	2960	2950	1515
624	20231218	092000	54261550	2950	2950	2950	2950	260
625	20231218	091900	53494550	2935	2935	2935	2935	1
626	20231218	091800	53491615	2955	2945	2955	2945	300
627	20231218	091700	52607270	2940	2935	2940	2935	872
628	20231218	091600	50047530	2935	2935	2935	2935	103
629	20231218	091500	49745225	2935	2935	2935	2930	1568
630	20231218	091400	45146585	2935	2945	2945	2935	1479
631	20231218	091300	40797990	2945	2950	2950	2945	310
632	20231218	091200	39883990	2945	2945	2945	2945	210
633	20231218	091100	39265540	2945	2945	2945	2945	0
634	20231218	091000	39265540	2945	2945	2950	2945	576
635	20231218	090900	37568720	2945	2945	2965	2945	1387
636	20231218	090800	33483945	2945	2940	2950	2935	1164
637	20231218	090700	30057130	2940	2920	2940	2920	3301
638	20231218	090600	20367665	2930	2940	2940	2920	1743
639	20231218	090500	15262685	2950	2950	2950	2950	0
640	20231218	090400	15262685	2950	2940	2950	2935	3183
641	20231218	090300	5877925	2935	2915	2935	2915	1508
642	20231218	090200	1476450	2920	2925	2925	2920	150
643	20231218	090100	1038200	2925	2910	2925	2910	204
644	20231218	090000	441560	2905	2905	2905	2905	152